At close: December 20 at 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 530.15 | 532.30 | 502.20 | 505.35 | 505.35 | 66,256 |
| Dec 19, 2024 | 518.30 | 538.00 | 515.00 | 530.15 | 530.15 | 80,437 |
| Dec 18, 2024 | 540.00 | 542.35 | 521.30 | 525.65 | 525.65 | 98,211 |
| Dec 17, 2024 | 539.55 | 556.00 | 532.60 | 541.10 | 541.10 | 254,925 |
| Dec 16, 2024 | 521.70 | 546.00 | 520.50 | 537.95 | 537.95 | 110,637 |
| Dec 13, 2024 | 526.15 | 526.15 | 510.10 | 521.70 | 521.70 | 45,281 |
| Dec 12, 2024 | 535.00 | 536.80 | 516.50 | 519.75 | 519.75 | 32,898 |
| Dec 11, 2024 | 534.00 | 545.00 | 530.95 | 535.20 | 535.20 | 54,185 |
| Dec 10, 2024 | 549.00 | 550.00 | 530.00 | 533.00 | 533.00 | 92,744 |
| Dec 9, 2024 | 522.90 | 545.00 | 511.10 | 535.30 | 535.30 | 101,226 |
| Dec 6, 2024 | 518.50 | 522.95 | 511.00 | 521.45 | 521.45 | 25,862 |
| Dec 5, 2024 | 526.80 | 528.80 | 511.55 | 516.85 | 516.85 | 29,474 |
| Dec 4, 2024 | 526.00 | 532.25 | 518.40 | 524.70 | 524.70 | 33,598 |
| Dec 3, 2024 | 530.00 | 532.10 | 521.00 | 524.20 | 524.20 | 18,278 |
| Dec 2, 2024 | 520.55 | 531.00 | 517.65 | 529.05 | 529.05 | 56,397 |
| Nov 29, 2024 | 516.90 | 522.25 | 510.40 | 520.85 | 520.85 | 31,098 |
| Nov 28, 2024 | 515.80 | 522.50 | 512.00 | 514.30 | 514.30 | 29,594 |
| Nov 27, 2024 | 516.00 | 519.65 | 510.00 | 514.00 | 514.00 | 18,818 |
| Nov 26, 2024 | 505.35 | 519.25 | 505.35 | 514.60 | 514.60 | 35,445 |
| Nov 25, 2024 | 504.10 | 520.00 | 504.10 | 507.00 | 507.00 | 28,160 |
| Nov 22, 2024 | 496.20 | 505.20 | 495.95 | 500.15 | 500.15 | 17,885 |
| Nov 21, 2024 | 503.55 | 506.90 | 492.45 | 498.25 | 498.25 | 30,138 |
| Nov 19, 2024 | 509.05 | 513.80 | 501.00 | 503.55 | 503.55 | 37,785 |
| Nov 18, 2024 | 499.20 | 513.25 | 487.65 | 507.80 | 507.80 | 71,357 |
| Nov 14, 2024 | 506.20 | 510.95 | 496.10 | 499.60 | 499.60 | 40,899 |
| Nov 13, 2024 | 513.00 | 517.90 | 501.25 | 504.80 | 504.80 | 63,790 |
| Nov 12, 2024 | 530.10 | 543.00 | 515.55 | 519.00 | 519.00 | 78,508 |
| Nov 11, 2024 | 546.70 | 551.50 | 529.00 | 531.40 | 531.40 | 159,973 |
| Nov 8, 2024 | 514.15 | 560.00 | 512.00 | 546.65 | 546.65 | 659,925 |
| Nov 7, 2024 | 513.35 | 520.45 | 508.90 | 514.15 | 514.15 | 30,727 |
| Nov 6, 2024 | 517.00 | 522.55 | 499.05 | 511.80 | 511.80 | 80,510 |
| Nov 5, 2024 | 503.70 | 519.00 | 499.90 | 516.30 | 516.30 | 43,895 |
| Nov 4, 2024 | 510.00 | 510.00 | 497.30 | 502.25 | 502.25 | 33,255 |
| Nov 1, 2024 | 512.40 | 512.40 | 500.80 | 508.55 | 508.55 | 6,168 |
| Oct 31, 2024 | 509.00 | 514.90 | 503.05 | 510.50 | 510.50 | 24,344 |
| Oct 30, 2024 | 491.10 | 513.00 | 491.10 | 509.00 | 509.00 | 25,316 |
| Oct 29, 2024 | 497.70 | 500.10 | 490.00 | 496.70 | 496.70 | 24,126 |
| Oct 28, 2024 | 486.85 | 504.90 | 478.65 | 501.05 | 501.05 | 50,674 |
| Oct 25, 2024 | 506.50 | 506.50 | 475.95 | 484.40 | 484.40 | 81,938 |
| Oct 24, 2024 | 517.40 | 518.70 | 500.05 | 503.95 | 503.95 | 26,568 |
| Oct 23, 2024 | 492.15 | 520.00 | 490.95 | 517.40 | 517.40 | 78,195 |
| Oct 22, 2024 | 520.65 | 521.65 | 495.00 | 496.95 | 496.95 | 51,786 |
| Oct 21, 2024 | 539.10 | 555.00 | 518.05 | 519.65 | 519.65 | 53,818 |
| Oct 18, 2024 | 535.75 | 547.15 | 521.10 | 536.45 | 536.45 | 53,678 |
| Oct 17, 2024 | 551.90 | 551.90 | 535.15 | 537.05 | 537.05 | 38,876 |
| Oct 16, 2024 | 535.80 | 552.95 | 534.50 | 549.55 | 549.55 | 84,738 |
| Oct 15, 2024 | 545.00 | 545.40 | 532.20 | 535.90 | 535.90 | 60,024 |
| Oct 14, 2024 | 552.50 | 571.80 | 542.35 | 546.75 | 546.75 | 201,761 |
| Oct 11, 2024 | 538.60 | 549.10 | 529.10 | 545.55 | 545.55 | 103,865 |
| Oct 10, 2024 | 521.70 | 540.70 | 518.10 | 537.25 | 537.25 | 323,828 |
| Oct 9, 2024 | 514.65 | 524.25 | 512.05 | 519.65 | 519.65 | 63,676 |
| Oct 8, 2024 | 492.10 | 518.40 | 486.05 | 512.05 | 512.05 | 98,408 |
| Oct 7, 2024 | 526.10 | 538.45 | 490.00 | 493.60 | 493.60 | 153,566 |
| Oct 4, 2024 | 549.00 | 554.25 | 521.10 | 527.50 | 527.50 | 232,285 |
| Oct 3, 2024 | 537.10 | 553.50 | 522.80 | 545.15 | 545.15 | 439,236 |
| Oct 1, 2024 | 508.00 | 539.35 | 506.80 | 533.35 | 533.35 | 250,758 |
| Sep 30, 2024 | 510.00 | 510.15 | 503.45 | 505.90 | 505.90 | 35,617 |
| Sep 27, 2024 | 511.15 | 515.00 | 508.05 | 510.70 | 510.70 | 112,408 |
| Sep 26, 2024 | 511.00 | 519.00 | 508.35 | 509.65 | 509.65 | 83,572 |
| Sep 25, 2024 | 507.00 | 514.40 | 498.90 | 510.15 | 510.15 | 216,921 |
| Sep 24, 2024 | 512.10 | 513.40 | 505.00 | 506.05 | 506.05 | 62,695 |
| Sep 23, 2024 | 516.15 | 520.30 | 507.60 | 512.10 | 512.10 | 78,176 |
| Sep 20, 2024 | 514.90 | 519.45 | 511.60 | 516.15 | 516.15 | 35,745 |
| Sep 19, 2024 | 518.65 | 520.50 | 511.20 | 513.05 | 513.05 | 69,867 |
| Sep 18, 2024 | 512.00 | 525.10 | 512.00 | 517.00 | 517.00 | 108,885 |
| Sep 17, 2024 | 520.30 | 520.30 | 509.00 | 510.40 | 510.40 | 54,464 |
| Sep 16, 2024 | 520.50 | 523.30 | 515.10 | 517.80 | 517.80 | 39,498 |
| Sep 13, 2024 | 516.00 | 522.95 | 510.90 | 517.40 | 517.40 | 86,418 |
| Sep 12, 2024 | 517.90 | 519.45 | 511.10 | 515.40 | 515.40 | 80,238 |
| Sep 11, 2024 | 524.00 | 529.80 | 512.40 | 515.30 | 515.30 | 118,916 |
| Sep 10, 2024 | 517.10 | 524.50 | 511.00 | 522.10 | 522.10 | 90,845 |
| Sep 9, 2024 | 500.00 | 521.50 | 499.55 | 517.10 | 517.10 | 197,040 |
| Sep 6, 2024 | 509.20 | 509.85 | 498.25 | 507.60 | 507.60 | 100,605 |
| Sep 5, 2024 | 497.15 | 512.00 | 497.15 | 507.95 | 507.95 | 55,904 |
| Sep 4, 2024 | 505.00 | 506.70 | 497.80 | 498.70 | 498.70 | 44,791 |
| Sep 3, 2024 | 496.00 | 511.35 | 496.00 | 507.85 | 507.85 | 86,848 |
| Sep 2, 2024 | 507.30 | 508.20 | 496.85 | 500.20 | 500.20 | 41,658 |
| Aug 30, 2024 | 511.60 | 512.15 | 502.00 | 506.25 | 506.25 | 53,784 |
| Aug 29, 2024 | 507.00 | 514.15 | 502.00 | 507.95 | 507.95 | 55,482 |
| Aug 28, 2024 | 517.50 | 521.95 | 506.00 | 507.70 | 507.70 | 91,424 |
| Aug 27, 2024 | 518.60 | 521.65 | 515.30 | 517.25 | 517.25 | 67,145 |
| Aug 26, 2024 | 525.60 | 528.15 | 518.00 | 520.70 | 520.70 | 68,581 |
| Aug 23, 2024 | 515.00 | 542.00 | 511.40 | 525.60 | 525.60 | 272,664 |
| Aug 22, 2024 | 521.40 | 526.00 | 511.15 | 513.45 | 513.45 | 57,977 |
| Aug 21, 2024 | 518.90 | 526.95 | 512.05 | 520.15 | 520.15 | 162,517 |
| Aug 20, 2024 | 492.30 | 522.00 | 492.30 | 517.10 | 517.10 | 189,523 |
| Aug 19, 2024 | 483.90 | 496.00 | 481.00 | 490.85 | 490.85 | 69,204 |
| Aug 16, 2024 | 478.45 | 489.95 | 476.15 | 481.75 | 481.75 | 67,347 |
| Aug 14, 2024 | 476.25 | 480.35 | 467.15 | 476.10 | 476.10 | 125,261 |
| Aug 13, 2024 | 495.00 | 502.35 | 476.20 | 479.40 | 479.40 | 290,668 |
| Aug 12, 2024 | 515.75 | 517.85 | 507.65 | 508.90 | 508.90 | 70,716 |
| Aug 9, 2024 | 518.60 | 521.50 | 511.50 | 515.75 | 515.75 | 58,403 |
| Aug 8, 2024 | 522.50 | 523.30 | 513.10 | 515.65 | 515.65 | 47,882 |
| Aug 7, 2024 | 540.00 | 540.00 | 515.10 | 517.15 | 517.15 | 167,595 |
| Aug 6, 2024 | 495.00 | 539.00 | 494.00 | 527.45 | 527.45 | 496,061 |
| Aug 5, 2024 | 490.05 | 509.60 | 484.05 | 492.40 | 492.40 | 81,436 |
| Aug 2, 2024 | 504.00 | 511.90 | 500.00 | 501.65 | 501.65 | 81,345 |
| Aug 1, 2024 | 511.35 | 518.00 | 505.20 | 507.95 | 507.95 | 67,100 |
| Jul 31, 2024 | 515.00 | 517.85 | 509.55 | 511.35 | 511.35 | 74,073 |
| Jul 30, 2024 | 513.15 | 520.15 | 509.55 | 510.70 | 510.70 | 169,158 |
| Jul 29, 2024 | 510.00 | 527.95 | 508.20 | 511.00 | 511.00 | 671,921 |
| Jul 26, 2024 | 3.00 Dividend | |||||
| Jul 26, 2024 | 525.90 | 525.90 | 503.35 | 507.75 | 507.75 | 154,705 |
| Jul 25, 2024 | 535.00 | 535.00 | 516.20 | 519.40 | 516.40 | 109,493 |
| Jul 24, 2024 | 521.30 | 537.45 | 519.10 | 535.50 | 532.41 | 108,526 |
| Jul 23, 2024 | 523.25 | 528.95 | 500.25 | 521.30 | 518.29 | 97,302 |
| Jul 22, 2024 | 507.75 | 524.70 | 507.60 | 523.25 | 520.23 | 94,114 |
| Jul 19, 2024 | 517.00 | 522.50 | 509.00 | 515.50 | 512.52 | 122,649 |
| Jul 18, 2024 | 531.90 | 531.90 | 514.10 | 516.45 | 513.47 | 66,216 |
| Jul 16, 2024 | 528.30 | 537.90 | 528.30 | 531.90 | 528.83 | 61,160 |
| Jul 15, 2024 | 515.20 | 535.60 | 512.85 | 528.05 | 525.00 | 154,850 |
| Jul 12, 2024 | 522.30 | 522.40 | 512.50 | 519.20 | 516.20 | 73,093 |
| Jul 11, 2024 | 520.90 | 525.95 | 519.05 | 520.15 | 517.15 | 40,397 |
| Jul 10, 2024 | 531.70 | 537.45 | 513.80 | 516.15 | 513.17 | 160,836 |
| Jul 9, 2024 | 539.70 | 540.40 | 529.50 | 531.70 | 528.63 | 61,477 |
| Jul 8, 2024 | 543.00 | 545.55 | 533.00 | 537.10 | 534.00 | 67,521 |
| Jul 5, 2024 | 534.50 | 547.75 | 524.00 | 544.15 | 541.01 | 138,143 |
| Jul 4, 2024 | 533.60 | 536.95 | 527.00 | 527.95 | 524.90 | 74,046 |
| Jul 3, 2024 | 535.50 | 544.40 | 524.85 | 531.85 | 528.78 | 112,300 |
| Jul 2, 2024 | 549.90 | 553.90 | 531.90 | 534.15 | 531.06 | 110,090 |
| Jul 1, 2024 | 543.70 | 548.00 | 535.50 | 545.80 | 542.65 | 107,853 |
| Jun 28, 2024 | 541.30 | 548.90 | 533.35 | 540.95 | 537.83 | 152,348 |
| Jun 27, 2024 | 554.00 | 557.90 | 536.00 | 539.35 | 536.23 | 124,106 |
| Jun 26, 2024 | 556.00 | 559.15 | 550.05 | 553.60 | 550.40 | 80,248 |
| Jun 25, 2024 | 568.65 | 572.60 | 550.00 | 555.70 | 552.49 | 149,501 |
| Jun 24, 2024 | 565.00 | 571.25 | 562.70 | 568.20 | 564.92 | 38,015 |
| Jun 21, 2024 | 574.70 | 579.55 | 566.15 | 569.40 | 566.11 | 190,940 |
| Jun 20, 2024 | 567.40 | 583.75 | 564.45 | 572.90 | 569.59 | 190,102 |
| Jun 19, 2024 | 580.00 | 580.00 | 559.00 | 564.65 | 561.39 | 74,685 |
| Jun 18, 2024 | 584.00 | 584.00 | 570.60 | 573.10 | 569.79 | 104,221 |
| Jun 14, 2024 | 584.40 | 584.40 | 573.50 | 577.95 | 574.61 | 209,586 |
| Jun 13, 2024 | 566.00 | 572.30 | 561.25 | 568.30 | 565.02 | 144,562 |
| Jun 12, 2024 | 584.00 | 595.00 | 557.10 | 559.50 | 556.27 | 498,776 |
| Jun 11, 2024 | 564.90 | 568.05 | 553.55 | 558.35 | 555.13 | 54,002 |
| Jun 10, 2024 | 561.50 | 565.00 | 551.90 | 561.05 | 557.81 | 55,567 |
| Jun 7, 2024 | 552.15 | 559.70 | 545.95 | 555.15 | 551.94 | 79,773 |
| Jun 6, 2024 | 536.30 | 559.20 | 533.15 | 548.80 | 545.63 | 73,414 |
| Jun 5, 2024 | 528.70 | 538.00 | 495.10 | 534.95 | 531.86 | 121,432 |
| Jun 4, 2024 | 559.80 | 559.80 | 505.00 | 515.85 | 512.87 | 247,153 |
| Jun 3, 2024 | 578.00 | 578.00 | 551.25 | 554.45 | 551.25 | 161,793 |
| May 31, 2024 | 563.75 | 570.50 | 561.50 | 568.05 | 564.77 | 108,812 |
| May 30, 2024 | 544.00 | 566.40 | 536.30 | 563.75 | 560.49 | 139,974 |
| May 29, 2024 | 553.90 | 553.90 | 540.10 | 544.15 | 541.01 | 120,508 |
| May 28, 2024 | 563.55 | 565.00 | 550.10 | 553.90 | 550.70 | 121,749 |
| May 27, 2024 | 580.00 | 581.40 | 562.10 | 563.65 | 560.39 | 84,006 |
| May 24, 2024 | 588.00 | 589.20 | 573.00 | 574.60 | 571.28 | 120,348 |
| May 23, 2024 | 588.00 | 610.00 | 582.35 | 588.20 | 584.80 | 313,825 |
| May 22, 2024 | 655.05 | 659.95 | 583.90 | 587.15 | 583.76 | 1,102,087 |
| May 21, 2024 | 631.20 | 645.00 | 626.45 | 639.85 | 636.15 | 380,390 |
| May 17, 2024 | 591.10 | 628.00 | 591.10 | 618.65 | 615.08 | 577,479 |
| May 16, 2024 | 588.80 | 598.00 | 582.00 | 588.05 | 584.65 | 74,250 |
| May 15, 2024 | 594.00 | 605.75 | 585.00 | 586.80 | 583.41 | 44,476 |
| May 14, 2024 | 578.25 | 601.00 | 578.25 | 594.25 | 590.82 | 132,218 |
| May 13, 2024 | 586.55 | 592.55 | 571.00 | 578.45 | 575.11 | 83,707 |
| May 10, 2024 | 573.30 | 585.80 | 564.10 | 583.60 | 580.23 | 57,946 |
| May 9, 2024 | 582.45 | 588.45 | 566.10 | 570.40 | 567.11 | 97,010 |
| May 8, 2024 | 586.80 | 588.90 | 574.50 | 583.90 | 580.53 | 66,587 |
| May 7, 2024 | 579.95 | 607.00 | 579.95 | 588.25 | 584.85 | 202,061 |
| May 6, 2024 | 590.75 | 592.75 | 571.60 | 579.95 | 576.60 | 89,400 |
| May 3, 2024 | 583.25 | 599.00 | 582.80 | 591.70 | 588.28 | 179,853 |
| May 2, 2024 | 580.00 | 596.00 | 575.65 | 583.25 | 579.88 | 485,908 |
| Apr 30, 2024 | 571.90 | 582.00 | 569.00 | 580.00 | 576.65 | 216,286 |
| Apr 29, 2024 | 560.75 | 575.00 | 559.75 | 569.35 | 566.06 | 171,746 |
| Apr 26, 2024 | 568.55 | 568.75 | 556.15 | 557.95 | 554.73 | 42,026 |
| Apr 25, 2024 | 560.00 | 570.30 | 553.85 | 567.00 | 563.73 | 54,927 |
| Apr 24, 2024 | 567.90 | 569.00 | 555.00 | 559.40 | 556.17 | 53,454 |
| Apr 23, 2024 | 556.80 | 569.00 | 551.05 | 560.60 | 557.36 | 236,380 |
| Apr 22, 2024 | 546.00 | 565.00 | 544.00 | 555.10 | 551.89 | 60,489 |
| Apr 19, 2024 | 530.00 | 545.75 | 526.80 | 542.75 | 539.62 | 59,736 |
| Apr 18, 2024 | 540.50 | 546.55 | 529.05 | 533.45 | 530.37 | 109,798 |
| Apr 16, 2024 | 544.00 | 555.05 | 536.95 | 540.45 | 537.33 | 86,941 |
| Apr 15, 2024 | 545.00 | 556.75 | 530.20 | 543.75 | 540.61 | 83,569 |
| Apr 12, 2024 | 560.00 | 565.50 | 541.10 | 546.10 | 542.95 | 86,415 |
| Apr 10, 2024 | 562.20 | 565.05 | 547.45 | 559.60 | 556.37 | 139,167 |
| Apr 9, 2024 | 567.05 | 570.20 | 555.00 | 562.20 | 558.95 | 127,664 |
| Apr 8, 2024 | 564.00 | 584.15 | 556.05 | 568.85 | 565.56 | 257,915 |
| Apr 5, 2024 | 564.80 | 566.50 | 549.10 | 558.40 | 555.17 | 84,329 |
| Apr 4, 2024 | 546.05 | 574.00 | 546.05 | 563.20 | 559.95 | 317,649 |
| Apr 3, 2024 | 537.60 | 553.70 | 537.60 | 545.65 | 542.50 | 289,827 |
| Apr 2, 2024 | 517.80 | 543.75 | 517.80 | 537.50 | 534.40 | 271,663 |
| Apr 1, 2024 | 511.05 | 521.30 | 508.55 | 513.15 | 510.19 | 49,873 |
| Mar 28, 2024 | 508.60 | 517.20 | 499.00 | 514.80 | 511.83 | 77,236 |
| Mar 27, 2024 | 524.05 | 527.00 | 505.00 | 508.60 | 505.66 | 136,337 |
| Mar 26, 2024 | 510.20 | 530.00 | 510.20 | 521.40 | 518.39 | 72,588 |
| Mar 22, 2024 | 527.10 | 527.10 | 515.05 | 519.45 | 516.45 | 49,801 |
| Mar 21, 2024 | 513.25 | 527.70 | 509.70 | 520.35 | 517.34 | 111,561 |
| Mar 20, 2024 | 512.00 | 518.90 | 492.60 | 513.25 | 510.29 | 113,590 |
| Mar 19, 2024 | 493.90 | 513.55 | 493.30 | 511.40 | 508.45 | 143,752 |
| Mar 18, 2024 | 496.00 | 499.00 | 489.65 | 493.75 | 490.90 | 50,405 |
| Mar 15, 2024 | 487.00 | 496.00 | 469.60 | 492.15 | 489.31 | 91,387 |
| Mar 14, 2024 | 464.90 | 498.70 | 461.60 | 485.20 | 482.40 | 188,914 |
| Mar 13, 2024 | 492.00 | 508.00 | 459.95 | 463.25 | 460.57 | 185,684 |
| Mar 12, 2024 | 520.05 | 520.05 | 491.10 | 495.65 | 492.79 | 155,234 |
| Mar 11, 2024 | 527.95 | 527.95 | 505.60 | 517.50 | 514.51 | 218,061 |
| Mar 7, 2024 | 529.00 | 541.40 | 523.00 | 528.95 | 525.89 | 512,535 |
| Mar 6, 2024 | 494.20 | 547.00 | 486.00 | 525.55 | 522.51 | 1,442,289 |
| Mar 5, 2024 | 514.85 | 518.90 | 488.40 | 491.50 | 488.66 | 802,499 |
| Mar 4, 2024 | 515.00 | 519.00 | 503.85 | 513.20 | 510.24 | 81,455 |
| Mar 1, 2024 | 499.15 | 520.00 | 499.15 | 507.05 | 504.12 | 144,334 |
| Feb 29, 2024 | 495.00 | 505.00 | 485.95 | 499.10 | 496.22 | 80,807 |
| Feb 28, 2024 | 514.00 | 518.00 | 493.70 | 497.65 | 494.78 | 141,408 |
| Feb 27, 2024 | 494.00 | 525.00 | 493.00 | 514.00 | 511.03 | 759,700 |
| Feb 26, 2024 | 493.30 | 501.40 | 486.00 | 490.75 | 487.92 | 141,383 |
| Feb 23, 2024 | 487.00 | 500.00 | 486.00 | 490.80 | 487.97 | 130,864 |
| Feb 22, 2024 | 490.00 | 495.00 | 486.05 | 490.40 | 487.57 | 91,776 |
| Feb 21, 2024 | 483.15 | 492.00 | 478.60 | 490.60 | 487.77 | 135,252 |
| Feb 20, 2024 | 483.10 | 497.60 | 483.05 | 488.75 | 485.93 | 101,019 |
| Feb 19, 2024 | 493.50 | 499.25 | 481.35 | 484.85 | 482.05 | 80,394 |
| Feb 16, 2024 | 478.00 | 498.40 | 477.20 | 490.15 | 487.32 | 160,638 |
| Feb 15, 2024 | 476.90 | 485.55 | 475.20 | 478.65 | 475.89 | 75,351 |
| Feb 14, 2024 | 460.10 | 476.70 | 460.10 | 474.50 | 471.76 | 125,919 |
| Feb 13, 2024 | 466.45 | 471.45 | 455.40 | 469.35 | 466.64 | 132,132 |
| Feb 12, 2024 | 486.30 | 496.70 | 456.70 | 466.65 | 463.95 | 162,237 |
| Feb 9, 2024 | 497.00 | 498.85 | 474.10 | 486.30 | 483.49 | 225,635 |
| Feb 8, 2024 | 452.40 | 508.00 | 452.40 | 494.90 | 492.04 | 1,218,513 |
| Feb 7, 2024 | 467.70 | 470.00 | 444.05 | 451.95 | 449.34 | 234,332 |
| Feb 6, 2024 | 461.40 | 476.00 | 460.80 | 464.45 | 461.77 | 86,271 |
| Feb 5, 2024 | 459.80 | 464.15 | 454.00 | 456.90 | 454.26 | 68,587 |
| Feb 2, 2024 | 461.00 | 463.50 | 448.85 | 457.10 | 454.46 | 62,333 |
| Feb 1, 2024 | 465.60 | 465.60 | 451.50 | 460.45 | 457.79 | 58,940 |
| Jan 31, 2024 | 458.00 | 468.50 | 457.95 | 463.75 | 461.07 | 76,253 |
| Jan 30, 2024 | 455.10 | 464.95 | 449.55 | 458.40 | 455.75 | 74,997 |
| Jan 29, 2024 | 460.00 | 465.00 | 451.10 | 454.60 | 451.97 | 94,167 |
| Jan 25, 2024 | 463.50 | 467.40 | 452.65 | 456.10 | 453.47 | 54,275 |
| Jan 24, 2024 | 456.90 | 470.35 | 449.50 | 461.70 | 459.03 | 105,178 |
| Jan 23, 2024 | 475.05 | 479.70 | 454.55 | 457.10 | 454.46 | 253,300 |
| Jan 19, 2024 | 447.50 | 461.30 | 446.50 | 458.95 | 456.30 | 101,631 |
| Jan 18, 2024 | 443.00 | 448.75 | 433.50 | 444.75 | 442.18 | 42,652 |
| Jan 17, 2024 | 455.90 | 456.20 | 443.45 | 446.25 | 443.67 | 71,717 |
| Jan 16, 2024 | 456.50 | 468.00 | 453.55 | 459.95 | 457.29 | 235,723 |
| Jan 15, 2024 | 451.25 | 456.85 | 446.75 | 454.30 | 451.68 | 66,145 |
| Jan 12, 2024 | 451.00 | 455.00 | 447.20 | 448.50 | 445.91 | 47,590 |
| Jan 11, 2024 | 445.30 | 453.20 | 445.25 | 450.70 | 448.10 | 47,209 |
| Jan 10, 2024 | 450.00 | 453.75 | 441.35 | 445.30 | 442.73 | 64,816 |
| Jan 9, 2024 | 448.55 | 457.95 | 446.35 | 450.95 | 448.35 | 126,834 |
| Jan 8, 2024 | 456.00 | 459.90 | 444.00 | 446.30 | 443.72 | 99,833 |
| Jan 5, 2024 | 479.50 | 481.80 | 453.05 | 456.40 | 453.76 | 184,875 |
| Jan 4, 2024 | 471.85 | 482.15 | 471.70 | 477.00 | 474.24 | 117,768 |
| Jan 3, 2024 | 485.00 | 486.60 | 466.90 | 469.80 | 467.09 | 115,788 |
| Jan 2, 2024 | 489.75 | 492.00 | 476.15 | 485.20 | 482.40 | 235,805 |
| Jan 1, 2024 | 469.15 | 492.00 | 469.15 | 486.25 | 483.44 | 470,158 |
| Dec 29, 2023 | 465.85 | 469.70 | 457.00 | 462.20 | 459.53 | 162,259 |
| Dec 28, 2023 | 451.90 | 473.50 | 447.15 | 465.90 | 463.21 | 277,887 |
| Dec 27, 2023 | 450.30 | 455.55 | 446.00 | 450.40 | 447.80 | 146,115 |
| Dec 26, 2023 | 440.10 | 454.00 | 440.10 | 449.70 | 447.10 | 142,587 |
| Dec 22, 2023 | 432.80 | 443.05 | 432.00 | 440.10 | 437.56 | 149,017 |
| Dec 21, 2023 | 427.10 | 433.90 | 423.00 | 430.60 | 428.11 | 67,582 |
| Dec 20, 2023 | 447.85 | 448.95 | 425.00 | 427.10 | 424.63 | 140,033 |
Related Tickers
LUXIND.NS Lux Industries Limited
1,956.05
-4.91%
RUPA.NS Rupa & Company Limited
256.45
-4.58%
PGIL.NS Pearl Global Industries Limited
1,311.35
+0.06%
KKCL.NS Kewal Kiran Clothing Limited
612.65
-2.17%
SPAL.NS S.P. Apparels Limited
912.20
-1.95%
INDTERRAIN.NS Indian Terrain Fashions Limited
50.61
-3.19%
CANTABIL.NS Cantabil Retail India Limited
262.52
-4.76%
MANYAVAR.NS Vedant Fashions Limited
1,299.05
-1.94%
RAYMONDLSL.NS Raymond Lifestyle Limited
2,000.75
-1.18%
GOKEX.NS Gokaldas Exports Limited
1,188.35
-3.01%